NIFTY BANK 38,600 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,210.95 and a low of ₹67.05. Final close ₹350.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹183.6 | ₹183.6 | ₹120.35 | ₹120.35 | 1,001 | 3,300 |
| 27 Jul 2022 | ₹118.8 | ₹190 | ₹113.6 | ₹180.7 | 7,976 | 4,900 |
| 28 Jul 2022 | ₹235 | ₹268.5 | ₹231.5 | ₹259.55 | 11,126 | 5,750 |
| 29 Jul 2022 | ₹356.55 | ₹357.3 | ₹240 | ₹296.1 | 13,776 | 6,100 |
| 1 Aug 2022 | ₹296.05 | ₹415.95 | ₹274.7 | ₹404.15 | 30,527 | 11,150 |
| 2 Aug 2022 | ₹360.75 | ₹547.2 | ₹331.55 | ₹426.5 | 51,977 | 16,775 |
| 3 Aug 2022 | ₹431.55 | ₹508.7 | ₹373.1 | ₹448.5 | 32,828 | 16,825 |
| 4 Aug 2022 | ₹518.2 | ₹518.25 | ₹266.45 | ₹318.35 | 43,252 | 20,825 |
| 5 Aug 2022 | ₹355.7 | ₹444 | ₹324.8 | ₹366.2 | 97,101 | 33,225 |
| 8 Aug 2022 | ₹320.25 | ₹491.1 | ₹284.75 | ₹469.1 | 71,177 | 23,800 |
| 10 Aug 2022 | ₹480.55 | ₹517.1 | ₹420.3 | ₹464.85 | 50,677 | 24,275 |
| 11 Aug 2022 | ₹605.6 | ₹746 | ₹589.85 | ₹723.9 | 2,02,326 | 33,700 |
| 12 Aug 2022 | ₹721.65 | ₹777.65 | ₹608.6 | ₹776.3 | 76,952 | 33,100 |
| 16 Aug 2022 | ₹870.3 | ₹1,000 | ₹780 | ₹882.95 | 31,077 | 28,000 |
| 17 Aug 2022 | ₹900 | ₹1,048.15 | ₹832.15 | ₹1,018.15 | 25,976 | 24,575 |
| 18 Aug 2022 | ₹1,030 | ₹1,204.65 | ₹880.2 | ₹1,204.65 | 29,052 | 22,325 |
| 19 Aug 2022 | ₹1,202.95 | ₹1,210.95 | ₹531.6 | ₹540.55 | 6,61,202 | 57,850 |
| 22 Aug 2022 | ₹441 | ₹484.85 | ₹140.25 | ₹163 | 2,66,03,277 | 8,01,725 |
| 23 Aug 2022 | ₹120 | ₹410 | ₹67.05 | ₹408.6 | 6,21,71,102 | 9,97,575 |
| 24 Aug 2022 | ₹280 | ₹579.65 | ₹211.8 | ₹543.8 | 4,38,31,176 | 5,42,475 |
| 25 Aug 2022 | ₹550 | ₹892.7 | ₹323.05 | ₹350.1 | 22,39,876 | 81,775 |